Neochem Bio Solutions Limited (NSE:NEOCHEM)
India · Delayed Price · Currency is INR 101.00
-1.35 (-1.32%)
At close: Oct 1, 2026
Neochem Bio Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 103.55 | 103.55 | 100.00 | 101.00 | 101.00 | -1.32% | 8,400 |
| Sep 30, 2026 | 102.00 | 103.80 | 101.10 | 102.35 | 102.35 | -1.59% | 4,800 |
| Sep 29, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | -0.48% | 7,200 |
| Sep 28, 2026 | 105.00 | 105.50 | 101.40 | 104.50 | 104.50 | -1.60% | 21,600 |
| Sep 25, 2026 | 108.10 | 108.10 | 103.00 | 106.20 | 106.20 | 1.38% | 19,200 |
| Sep 24, 2026 | 101.05 | 104.95 | 101.05 | 104.75 | 104.75 | -1.04% | 12,000 |
| Sep 23, 2026 | 107.70 | 107.70 | 102.95 | 105.85 | 105.85 | 0.81% | 10,800 |
| Sep 21, 2026 | 107.00 | 111.00 | 104.35 | 105.00 | 105.00 | -2.78% | 39,600 |
| Sep 18, 2026 | 112.50 | 112.50 | 106.10 | 108.00 | 108.00 | 2.42% | 14,400 |
| Sep 17, 2026 | 107.95 | 110.00 | 105.45 | 105.45 | 105.45 | -2.32% | 16,800 |
| Sep 16, 2026 | 108.00 | 108.00 | 106.90 | 107.95 | 107.95 | 2.66% | 162,000 |
| Sep 15, 2026 | 102.00 | 108.30 | 102.00 | 105.15 | 105.15 | 2.94% | 140,400 |
| Sep 11, 2026 | 98.00 | 104.30 | 98.00 | 102.15 | 102.15 | -1.30% | 18,000 |
| Sep 10, 2026 | 113.10 | 114.00 | 102.95 | 103.50 | 103.50 | -3.63% | 208,800 |
| Sep 9, 2026 | 100.50 | 109.00 | 98.00 | 107.40 | 107.40 | 10.38% | 115,200 |
| Sep 8, 2026 | 90.20 | 102.45 | 89.95 | 97.30 | 97.30 | 3.62% | 148,800 |
| Sep 7, 2026 | 97.00 | 97.00 | 93.50 | 93.90 | 93.90 | -1.42% | 21,600 |
| Sep 4, 2026 | 94.05 | 98.05 | 94.00 | 95.25 | 95.25 | -0.88% | 15,600 |
| Sep 3, 2026 | 93.20 | 98.00 | 93.20 | 96.10 | 96.10 | -2.44% | 13,200 |
| Sep 1, 2026 | 103.55 | 103.55 | 98.50 | 98.50 | 98.50 | -0.51% | 19,200 |
| Aug 31, 2026 | 94.00 | 101.90 | 94.00 | 99.00 | 99.00 | 1.02% | 26,400 |
| Aug 28, 2026 | 98.50 | 98.50 | 96.15 | 98.00 | 98.00 | -0.66% | 13,200 |
| Aug 27, 2026 | 95.20 | 98.90 | 95.00 | 98.65 | 98.65 | 0.15% | 31,200 |
| Aug 26, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 3.68% | 1,200 |
| Aug 25, 2026 | 96.60 | 97.60 | 95.00 | 95.00 | 95.00 | 2.15% | 9,600 |
| Aug 24, 2026 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | -3.13% | 2,400 |
| Aug 21, 2026 | 99.55 | 99.55 | 96.00 | 96.00 | 96.00 | -3.57% | 2,400 |
| Aug 20, 2026 | 97.65 | 100.00 | 97.65 | 99.55 | 99.55 | 1.95% | 20,400 |
| Aug 19, 2026 | 95.00 | 97.65 | 95.00 | 97.65 | 97.65 | 2.09% | 4,800 |
| Aug 18, 2026 | 95.00 | 96.05 | 95.00 | 95.65 | 95.65 | 1.00% | 12,000 |
| Aug 17, 2026 | 91.00 | 95.55 | 89.50 | 94.70 | 94.70 | 4.07% | 33,600 |
| Aug 14, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.34% | 9,600 |
| Aug 13, 2026 | 90.00 | 90.00 | 89.80 | 89.80 | 89.80 | -1.32% | 7,200 |
| Aug 12, 2026 | 89.80 | 91.00 | 87.10 | 91.00 | 91.00 | 0.66% | 21,600 |
| Aug 11, 2026 | 89.50 | 90.50 | 89.50 | 90.40 | 90.40 | 0.78% | 12,000 |
| Aug 10, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -1.43% | 1,200 |
| Aug 7, 2026 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -3.04% | 9,600 |
| Aug 6, 2026 | 89.50 | 94.00 | 89.50 | 93.85 | 93.85 | 3.42% | 16,800 |
| Aug 5, 2026 | 90.00 | 90.75 | 88.25 | 90.75 | 90.75 | -0.27% | 8,400 |
| Aug 4, 2026 | 89.25 | 91.50 | 89.25 | 91.00 | 91.00 | 2.42% | 10,800 |
| Aug 3, 2026 | 89.20 | 90.00 | 88.00 | 88.85 | 88.85 | -0.28% | 8,400 |
| Jul 31, 2026 | 87.50 | 89.15 | 87.00 | 89.10 | 89.10 | 1.65% | 4,800 |
| Jul 30, 2026 | 93.00 | 93.00 | 87.55 | 87.65 | 87.65 | -4.73% | 8,400 |
| Jul 29, 2026 | 90.50 | 92.00 | 87.05 | 92.00 | 92.00 | 0.71% | 12,000 |
| Jul 28, 2026 | 91.35 | 91.35 | 87.50 | 91.35 | 91.35 | 2.12% | 10,800 |
| Jul 27, 2026 | 89.20 | 89.45 | 89.20 | 89.45 | 89.45 | 4.99% | 10,800 |
| Jul 24, 2026 | 87.05 | 87.05 | 85.00 | 85.20 | 85.20 | -4.38% | 25,200 |
| Jul 23, 2026 | 90.10 | 90.30 | 89.10 | 89.10 | 89.10 | -4.96% | 19,200 |
| Jul 22, 2026 | 90.30 | 93.75 | 88.00 | 93.75 | 93.75 | 4.17% | 15,600 |
| Jul 21, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 8,400 |